AT&T Inc. (T)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.89-0.74 (-2.58%)
At close: 4:04PM EST
Strike:30.00
Callsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210305C00030000 | 2021-02-26 3:58PM EST | 2021-03-05 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 17,381 | 61,215 | 35.16% |
| T210312C00030000 | 2021-02-26 3:57PM EST | 2021-03-12 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 1,661 | 7,485 | 32.42% |
| T210319C00030000 | 2021-02-26 3:58PM EST | 2021-03-19 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 11,003 | 114,445 | 28.91% |
| T210326C00030000 | 2021-02-26 3:51PM EST | 2021-03-26 | 0.19 | 0.18 | 0.20 | -0.13 | -40.62% | 2,272 | 4,050 | 28.03% |
| T210401C00030000 | 2021-02-26 3:58PM EST | 2021-04-01 | 0.22 | 0.21 | 0.23 | -0.14 | -38.89% | 722 | 3,038 | 26.76% |
| T210416C00030000 | 2021-02-26 3:59PM EST | 2021-04-16 | 0.28 | 0.27 | 0.30 | -0.15 | -34.88% | 4,186 | 27,660 | 24.61% |
| T210618C00030000 | 2021-02-26 3:59PM EST | 2021-06-18 | 0.67 | 0.65 | 0.69 | -0.20 | -22.99% | 2,502 | 24,145 | 23.85% |
| T210716C00030000 | 2021-02-26 3:58PM EST | 2021-07-16 | 0.75 | 0.42 | 1.00 | -0.23 | -23.47% | 2,143 | 9,985 | 26.27% |
| T210917C00030000 | 2021-02-26 3:48PM EST | 2021-09-17 | 1.03 | 1.00 | 1.02 | -0.17 | -14.17% | 700 | 15,041 | 22.05% |
| T211015C00030000 | 2021-02-26 3:58PM EST | 2021-10-15 | 1.09 | 0.97 | 1.20 | -0.24 | -18.05% | 104 | 230 | 22.80% |
| T220121C00030000 | 2021-02-26 3:58PM EST | 2022-01-21 | 1.43 | 1.40 | 1.50 | -0.22 | -13.33% | 2,096 | 102,937 | 22.05% |
| T230120C00030000 | 2021-02-26 3:53PM EST | 2023-01-20 | 2.36 | 2.32 | 2.61 | -0.21 | -8.17% | 2,255 | 31,942 | 22.51% |
Putsfor5 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| T210305P00030000 | 2021-02-26 3:35PM EST | 2021-03-05 | 1.97 | 1.97 | 2.23 | +0.56 | +39.72% | 130 | 659 | 50.20% |
| T210312P00030000 | 2021-02-26 1:50PM EST | 2021-03-12 | 2.04 | 1.99 | 2.29 | +0.57 | +38.78% | 63 | 179 | 38.97% |
| T210319P00030000 | 2021-02-26 3:40PM EST | 2021-03-19 | 2.05 | 2.09 | 2.26 | +0.55 | +36.67% | 139 | 76,538 | 29.49% |
| T210326P00030000 | 2021-02-26 9:32AM EST | 2021-03-26 | 1.66 | 1.05 | 2.35 | +0.04 | +2.47% | 11 | 136 | 29.98% |
| T210401P00030000 | 2021-02-26 3:24PM EST | 2021-04-01 | 2.20 | 2.09 | 2.51 | +0.65 | +41.94% | 72 | 141 | 33.50% |
| T210416P00030000 | 2021-02-26 3:37PM EST | 2021-04-16 | 2.71 | 2.49 | 2.96 | +0.58 | +27.23% | 82 | 5,904 | 40.67% |
| T210618P00030000 | 2021-02-26 3:52PM EST | 2021-06-18 | 3.15 | 3.10 | 3.30 | +0.60 | +23.53% | 47 | 8,704 | 32.67% |
| T210716P00030000 | 2021-02-26 12:56PM EST | 2021-07-16 | 3.20 | 3.30 | 3.75 | +0.35 | +12.28% | 32 | 4,201 | 35.99% |
| T210917P00030000 | 2021-02-26 2:05PM EST | 2021-09-17 | 3.85 | 3.55 | 4.00 | +0.45 | +13.24% | 25 | 4,936 | 32.94% |
| T220121P00030000 | 2021-02-26 3:46PM EST | 2022-01-21 | 4.85 | 4.80 | 5.00 | +0.43 | +9.73% | 120 | 67,254 | 35.40% |
| T230120P00030000 | 2021-02-26 1:33PM EST | 2023-01-20 | 6.54 | 5.00 | 7.00 | +0.44 | +7.21% | 58 | 4,555 | 37.46% |
© 2021 Verizon Media. All rights reserved.
